Cboe Global Markets

CRL - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Charles River Laboratories Intl. Inc (crl)

2025-08-22 15:59:59 ET (Delayed)
Bid: 
131.08
Ask: 
163.55
Vol: 
1,254,538
Last: 
161.84
Change: 
+7.3 (+4.5106%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRL 150.000
14.8
+5.15
13.4
15
1
0.35
0.8016
0.0172
702
CRL 155.000
6.55
+0
9.8
12.4
0
0.38
0.7048
0.0221
606
CRL 160.000
7.1
+2.55
6.8
8.6
101
0.36
0.5849
0.0256
544
CRL 165.000
4.89
+0
3.8
6.4
0
0.35
0.4548
0.0263
198
CRL 170.000
2
-0.425
2.75
3.8
1
0.35
0.3326
0.0241
36
CRL 175.000
2.5
+0.8
1.6
2.75
309
0.36
0.2318
0.02
57
Fri Sep 19 2025
Strike
CRL 150.000
CRL 155.000
CRL 160.000
CRL 165.000
CRL 170.000
CRL 175.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CRL 150.000
2.6
-1.5
0.5
2.05
1
0.31
-0.2032
0.0174
36
CRL 155.000
2.65
-3.6
2.4
3.8
5
0.35
-0.3018
0.0225
124
CRL 160.000
4.37
-4.83
3.9
5.3
1
0.32
-0.4244
0.0262
19
CRL 165.000
7
-5.05
6.1
8
10
0.31
-0.5583
0.0272
323
CRL 170.000
21.81
+0
8.8
11.3
0
0.29
-0.6851
0.0252
15
CRL 175.000
25.76
+0
13.4
15.8
0
0.33
-0.7912
0.0214
50
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.